4,746円
ＪＲ東海の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2016/04/21 | 20,520.0 | 20,565.0 | 20,315.0 | 20,480.0 | 4,096.0 | 465,700 |
| 2016/04/20 | 20,310.0 | 20,415.0 | 20,205.0 | 20,285.0 | 4,057.0 | 464,100 |
| 2016/04/19 | 20,005.0 | 20,310.0 | 19,850.0 | 20,175.0 | 4,035.0 | 628,900 |
| 2016/04/18 | 19,750.0 | 19,995.0 | 19,640.0 | 19,680.0 | 3,936.0 | 550,500 |
| 2016/04/15 | 19,835.0 | 20,340.0 | 19,750.0 | 20,195.0 | 4,039.0 | 752,200 |
| 2016/04/14 | 19,600.0 | 19,975.0 | 19,425.0 | 19,975.0 | 3,995.0 | 847,200 |
| 2016/04/13 | 19,045.0 | 19,135.0 | 18,780.0 | 18,865.0 | 3,773.0 | 532,200 |
| 2016/04/12 | 18,920.0 | 19,225.0 | 18,815.0 | 18,910.0 | 3,782.0 | 334,400 |
| 2016/04/11 | 19,000.0 | 19,150.0 | 18,795.0 | 18,960.0 | 3,792.0 | 346,300 |
| 2016/04/08 | 18,655.0 | 19,360.0 | 18,620.0 | 19,115.0 | 3,823.0 | 572,000 |
| 2016/04/07 | 18,700.0 | 19,025.0 | 18,630.0 | 18,895.0 | 3,779.0 | 357,700 |
| 2016/04/06 | 18,815.0 | 18,985.0 | 18,560.0 | 18,700.0 | 3,740.0 | 528,800 |
| 2016/04/05 | 19,410.0 | 19,430.0 | 18,810.0 | 18,850.0 | 3,770.0 | 486,300 |
| 2016/04/04 | 19,345.0 | 19,700.0 | 19,330.0 | 19,565.0 | 3,913.0 | 509,400 |
| 2016/04/01 | 19,705.0 | 19,740.0 | 19,160.0 | 19,225.0 | 3,845.0 | 579,600 |
| 2016/03/31 | 20,300.0 | 20,400.0 | 19,855.0 | 19,905.0 | 3,981.0 | 537,900 |
| 2016/03/30 | 20,660.0 | 20,700.0 | 20,245.0 | 20,255.0 | 4,051.0 | 448,100 |
| 2016/03/29 | 20,800.0 | 20,955.0 | 20,645.0 | 20,795.0 | 4,159.0 | 396,500 |
| 2016/03/28 | 20,585.0 | 20,865.0 | 20,585.0 | 20,865.0 | 4,173.0 | 405,000 |
| 2016/03/25 | 20,345.0 | 20,615.0 | 20,335.0 | 20,445.0 | 4,089.0 | 351,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＲ東海の取引履歴を振り返りませんか？
ＪＲ東海の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
